Tradegate Exchange

Xiaomi Corp. Cl.B

3669

1559

4.989

Date	Time	Volume	Order Volume	Price
04/04/2025	17:13:41.337	500		4.989
			500	4.989
			500	4.989
04/04/2025	17:13:03.109	200		4.975
			200	4.975
			200	4.975
04/04/2025	17:12:59.208	500		4.9745
			200	4.9745
			107	4.9745
			393	4.9745
			300	4.9745
04/04/2025	17:12:17.060	1 013		4.94
			1 013	4.94
			1 013	4.94
04/04/2025	17:11:24.785	78		4.9745
			78	4.9745
			78	4.9745
04/04/2025	17:11:11.552	200		4.9745
			200	4.9745
			200	4.9745
04/04/2025	17:11:06.305	2 100		4.9235
			2 100	4.9235
			2 100	4.9235
04/04/2025	17:11:04.699	850		4.9235
			850	4.9235
			850	4.9235
04/04/2025	17:10:30.982	4 016		4.955
			25	4.955
			2 207	4.955
			3 991	4.955
			1 809	4.955
04/04/2025	17:10:22.405	3 991		4.9545
			3 991	4.9545
			3 991	4.9545
04/04/2025	17:10:20.491	300		4.9545
			300	4.9545
			300	4.9545
04/04/2025	17:10:12.220	20		4.9545
			20	4.9545
			20	4.9545
04/04/2025	17:10:05.016	201		4.9545
			201	4.9545
			201	4.9545
04/04/2025	17:09:31.752	500		4.9005
			500	4.9005
			500	4.9005
04/04/2025	17:09:17.179	40		4.9545
			40	4.9545
			40	4.9545
04/04/2025	17:09:14.659	1 002		4.9545
			1 002	4.9545
			1 002	4.9545
04/04/2025	17:09:12.885	700		4.9005
			700	4.9005
			700	4.9005
04/04/2025	17:09:02.456	5 201		4.95
			5 001	4.95
			5 201	4.95
			200	4.95
04/04/2025	17:08:38.133	1 009		4.9575
			1 009	4.9575
			1 009	4.9575
04/04/2025	17:08:25.885	160		4.9575
			160	4.9575
			160	4.9575
04/04/2025	17:08:17.200	500		4.9575
			500	4.9575
			500	4.9575
04/04/2025	17:08:01.015	100		4.989
			100	4.989
			100	4.989
04/04/2025	17:07:04.222	20		4.989
			20	4.989
			20	4.989
04/04/2025	17:06:55.218	249		4.9505
			249	4.9505
			249	4.9505
04/04/2025	17:05:19.327	220		4.9505
			220	4.9505
			220	4.9505
04/04/2025	17:04:36.505	400		4.989
			400	4.989
			400	4.989
04/04/2025	17:04:07.836	3 072		4.989
			3 072	4.989
			3 072	4.989
04/04/2025	17:03:25.300	3 000		4.989
			3 000	4.989
			3 000	4.989
04/04/2025	17:02:30.783	150		4.979
			150	4.979
			150	4.979
04/04/2025	17:02:24.114	1 800		4.96
			1 800	4.96
			1 800	4.96
04/04/2025	17:02:09.611	1 800		4.9595
			1 800	4.9595
			1 800	4.9595
04/04/2025	17:02:05.138	5 001		4.95
			5 001	4.95
			5 001	4.95
04/04/2025	17:01:59.805	5 000		4.941
			5 000	4.941
			5 000	4.941
04/04/2025	17:01:44.651	5 000		4.94
			5 000	4.94
			5 000	4.94
04/04/2025	17:01:43.266	5 000		4.94
			5 000	4.94
			5 000	4.94
04/04/2025	17:01:42.801	500		4.9235
			500	4.9235
			500	4.9235
04/04/2025	17:01:04.400	100		4.94
			100	4.94
			100	4.94
04/04/2025	17:00:57.577	1 241		4.91
			1 241	4.91
			1 241	4.91
04/04/2025	17:00:49.545	1 019		4.91
			1 019	4.91
			1 019	4.91
04/04/2025	17:00:43.837	310		4.91
			310	4.91
			310	4.91
04/04/2025	17:00:30.282	43		4.9495
			43	4.9495
			43	4.9495
04/04/2025	16:59:32.263	40		4.9495
			40	4.9495
			40	4.9495
04/04/2025	16:59:04.579	200		4.91
			200	4.91
			200	4.91
04/04/2025	16:58:09.887	1 400		4.9495
			1 400	4.9495
			1 400	4.9495
04/04/2025	16:58:09.450	15		4.9495
			15	4.9495
			15	4.9495
04/04/2025	16:57:45.788	200		4.9495
			200	4.9495
			200	4.9495
04/04/2025	16:57:02.621	1 000		4.89
			1 000	4.89
			1 000	4.89
04/04/2025	16:56:56.138	1 130		4.90
			1 000	4.90
			1 130	4.90
			130	4.90
04/04/2025	16:56:54.404	2 000		4.8995
			2 000	4.8995
			2 000	4.8995
04/04/2025	16:56:49.760	2 000		4.899
			2 000	4.899
			2 000	4.899
04/04/2025	16:56:31.746	60		4.899
			60	4.899
			60	4.899
04/04/2025	16:56:29.807	20		4.89
			20	4.89
			20	4.89
04/04/2025	16:56:20.303	500		4.899
			500	4.899
			500	4.899
04/04/2025	16:56:11.659	2 000		4.899
			2 000	4.899
			2 000	4.899
04/04/2025	16:55:33.622	2		4.899
			2	4.899
			2	4.899
04/04/2025	16:55:32.661	400		4.889
			400	4.889
			400	4.889
04/04/2025	16:55:20.855	750		4.895
			750	4.895
			750	4.895
04/04/2025	16:54:54.540	450		4.895
			450	4.895
			450	4.895
04/04/2025	16:54:53.365	100		4.8995
			100	4.8995
			100	4.8995
04/04/2025	16:54:48.732	1 950		4.8995
			1 950	4.8995
			820	4.8995
			1 130	4.8995
04/04/2025	16:54:31.412	1 130		4.8995
			1 130	4.8995
			1 130	4.8995
04/04/2025	16:54:29.239	100		4.8995
			100	4.8995
			100	4.8995
04/04/2025	16:54:23.877	2 695		4.8945
			2 695	4.8945
			2 695	4.8945
04/04/2025	16:54:20.656	4 000		4.894
			4 000	4.894
			4 000	4.894
04/04/2025	16:54:05.537	4 000		4.8935
			4 000	4.8935
			4 000	4.8935
04/04/2025	16:53:55.079	4 000		4.89
			4 000	4.89
			4 000	4.89
04/04/2025	16:53:38.228	4 000		4.8895
			4 000	4.8895
			4 000	4.8895
04/04/2025	16:53:23.397	3 200		4.8815
			3 200	4.8815
			3 200	4.8815
04/04/2025	16:53:20.654	400		4.8815
			400	4.8815
			400	4.8815
04/04/2025	16:53:14.009	1 025		4.881
			1 025	4.881
			1 025	4.881
04/04/2025	16:53:06.519	500		4.8895
			500	4.8895
			500	4.8895
04/04/2025	16:53:03.443	189		4.8755
			189	4.8755
			189	4.8755
04/04/2025	16:52:54.343	2 695		4.894
			2 695	4.894
			2 695	4.894
04/04/2025	16:52:45.840	2 695		4.894
			1 995	4.894
			700	4.894
			2 695	4.894
04/04/2025	16:52:39.790	2 695		4.894
			2 695	4.894
			2 695	4.894
04/04/2025	16:52:31.857	50		4.894
			50	4.894
			50	4.894
04/04/2025	16:52:18.667	600		4.8595
			600	4.8595
			600	4.8595
04/04/2025	16:52:15.273	500		4.8595
			500	4.8595
			500	4.8595
04/04/2025	16:52:02.615	1 379		4.8595
			1 379	4.8595
			1 379	4.8595
04/04/2025	16:52:01.779	1 170		4.8595
			1 170	4.8595
			1 170	4.8595
04/04/2025	16:51:54.009	200		4.86
			200	4.86
			100	4.86
			100	4.86
04/04/2025	16:51:51.151	200		4.86
			200	4.86
			200	4.86
04/04/2025	16:51:44.869	1 000		4.8605
			1 000	4.8605
			1 000	4.8605
04/04/2025	16:50:23.434	200		4.8605
			200	4.8605
			200	4.8605
04/04/2025	16:50:12.563	200		4.8605
			200	4.8605
			200	4.8605
04/04/2025	16:50:12.142	10		4.894
			10	4.894
			10	4.894
04/04/2025	16:50:04.288	65		4.84
			65	4.84
			65	4.84
04/04/2025	16:50:02.556	1 100		4.85
			1 100	4.85
			1 100	4.85
04/04/2025	16:49:55.007	1 900		4.8505
			1 900	4.8505
			1 900	4.8505
04/04/2025	16:49:46.579	1 100		4.8505
			1 100	4.8505
			1 100	4.8505
04/04/2025	16:49:29.774	7 087		4.85
			7 087	4.85
			6 000	4.85
			936	4.85
			10	4.85
			41	4.85
			100	4.85
04/04/2025	16:49:23.350	9 110		4.853
			10	4.853
			2 913	4.853
			5 000	4.853
			1 197	4.853
			9 000	4.853
			100	4.853
04/04/2025	16:48:45.920	14 000		4.858
			14 000	4.858
			4 000	4.858
			10 000	4.858
04/04/2025	16:48:32.993	10 010		4.858
			2 838	4.858
			10	4.858
			7 172	4.858
			10 000	4.858
04/04/2025	16:48:28.729	21 965		4.858
			925	4.858
			30	4.858
			25	4.858
			21 965	4.858
			10	4.858
			20 000	4.858
			975	4.858
04/04/2025	16:47:18.648	3 218		4.894
			3 218	4.894
			3 218	4.894
04/04/2025	16:47:04.691	3 218		4.8945
			3 218	4.8945
			3 218	4.8945
04/04/2025	16:46:21.063	10 000		4.894
			10 000	4.894
			10 000	4.894
04/04/2025	16:46:11.339	4 989		4.8945
			4 989	4.8945
			4 989	4.8945
04/04/2025	16:46:10.168	4 000		4.8945
			4 000	4.8945
			4 000	4.8945
04/04/2025	16:46:07.564	150		4.8995
			150	4.8995
			150	4.8995
04/04/2025	16:46:01.135	200		4.8995
			200	4.8995
			200	4.8995
04/04/2025	16:45:53.082	200		4.8945
			200	4.8945
			200	4.8945
04/04/2025	16:45:51.085	1 110		4.8945
			1 110	4.8945
			1 110	4.8945
04/04/2025	16:45:43.645	95		4.939
			95	4.939
			95	4.939
04/04/2025	16:45:30.515	1 000		4.90
			1 000	4.90
			1 000	4.90
04/04/2025	16:45:24.591	1 021		4.8995
			1 021	4.8995
			1 021	4.8995
04/04/2025	16:45:20.149	12 350		4.894
			1 856	4.894
			1 856	4.894
			5 000	4.894
			4 000	4.894
			1 856	4.894
			900	4.894
			2 000	4.894
			450	4.894
			6 782	4.894
04/04/2025	16:45:10.319	1 856		4.90
			100	4.90
			50	4.90
			306	4.90
			1 856	4.90
			1 000	4.90
			400	4.90
04/04/2025	16:45:07.510	10		4.93
			10	4.93
			10	4.93
04/04/2025	16:45:04.011	400		4.904
			400	4.904
			400	4.904
04/04/2025	16:44:42.551	5		4.93
			5	4.93
			5	4.93
04/04/2025	16:44:38.405	133		4.9045
			133	4.9045
			133	4.9045
04/04/2025	16:44:14.570	1 000		4.9045
			1 000	4.9045
			1 000	4.9045
04/04/2025	16:42:19.651	100		4.93
			100	4.93
			100	4.93
04/04/2025	16:42:16.982	10		4.93
			10	4.93
			10	4.93
04/04/2025	16:41:41.498	700		4.9175
			700	4.9175
			700	4.9175
04/04/2025	16:40:53.825	400		4.9175
			400	4.9175
			400	4.9175
04/04/2025	16:40:41.868	150		4.9175
			150	4.9175
			150	4.9175
04/04/2025	16:40:34.724	18		4.9175
			18	4.9175
			18	4.9175
04/04/2025	16:40:14.686	5 000		4.93
			5 000	4.93
			5 000	4.93
04/04/2025	16:40:14.243	800		4.9175
			800	4.9175
			800	4.9175
04/04/2025	16:40:00.346	5 000		4.9065
			5 000	4.9065
			5 000	4.9065
04/04/2025	16:39:24.008	300		4.929
			300	4.929
			300	4.929
04/04/2025	16:39:20.237	1 015		4.9285
			1 015	4.9285
			1 015	4.9285
04/04/2025	16:39:14.903	3 215		4.9065
			1 790	4.9065
			1 425	4.9065
			2 000	4.9065
			200	4.9065
			1 015	4.9065
04/04/2025	16:39:03.063	1 015		4.9285
			1 015	4.9285
			1 015	4.9285
04/04/2025	16:39:01.672	1 015		4.9285
			1 015	4.9285
			1 015	4.9285
04/04/2025	16:38:22.934	2 075		4.92
			75	4.92
			2 000	4.92
			1 875	4.92
			200	4.92
04/04/2025	16:38:17.906	2 000		4.92
			2 000	4.92
			2 000	4.92
04/04/2025	16:38:08.372	130		4.9205
			130	4.9205
			130	4.9205
04/04/2025	16:37:57.888	490		4.9205
			490	4.9205
			490	4.9205
04/04/2025	16:37:55.863	360		4.9205
			360	4.9205
			360	4.9205
04/04/2025	16:37:45.145	50		4.9165
			50	4.9165
			50	4.9165
04/04/2025	16:37:23.748	500		4.9165
			500	4.9165
			500	4.9165
04/04/2025	16:37:17.536	300		4.9205
			300	4.9205
			300	4.9205
04/04/2025	16:37:12.971	11 550		4.9195
			1 017	4.9195
			1 017	4.9195
			1 000	4.9195
			1 550	4.9195
			8 516	4.9195
			10 000	4.9195
04/04/2025	16:36:08.520	1 017		4.92
			1 017	4.92
			1 017	4.92
04/04/2025	16:36:07.149	1 017		4.92
			1 017	4.92
			1 017	4.92
04/04/2025	16:36:05.172	12		4.94
			12	4.94
			12	4.94
04/04/2025	16:35:53.156	2 100		4.94
			2 100	4.94
			2 100	4.94
04/04/2025	16:35:47.574	100		4.91
			100	4.91
			100	4.91
04/04/2025	16:35:44.026	1 019		4.9095
			1 019	4.9095
			1 019	4.9095
04/04/2025	16:35:35.062	1 019		4.9095
			1 019	4.9095
			1 019	4.9095
04/04/2025	16:34:38.741	100		4.9495
			100	4.9495
			100	4.9495
04/04/2025	16:34:37.934	22		4.93
			22	4.93
			22	4.93
04/04/2025	16:34:35.025	466		4.955
			466	4.955
			466	4.955
04/04/2025	16:34:34.776	150		4.9305
			150	4.9305
			150	4.9305
04/04/2025	16:34:27.988	3 000		4.9215
			3 000	4.9215
			3 000	4.9215
04/04/2025	16:34:14.608	10 000		4.921
			10 000	4.921
			10 000	4.921
04/04/2025	16:34:09.233	13		4.9585
			13	4.9585
			13	4.9585
04/04/2025	16:34:00.870	305		4.95
			305	4.95
			5	4.95
			300	4.95
04/04/2025	16:33:56.340	1 010		4.9505
			1 010	4.9505
			1 010	4.9505
04/04/2025	16:33:46.931	500		4.9595
			500	4.9595
			500	4.9595
04/04/2025	16:33:41.776	4 000		4.9585
			4 000	4.9585
			4 000	4.9585
04/04/2025	16:33:34.606	1 000		4.9585
			1 000	4.9585
			1 000	4.9585
04/04/2025	16:33:08.006	500		4.9595
			500	4.9595
			500	4.9595
04/04/2025	16:32:53.224	400		4.9585
			400	4.9585
			400	4.9585
04/04/2025	16:32:46.197	150		4.9595
			150	4.9595
			150	4.9595
04/04/2025	16:32:10.929	900		4.9585
			900	4.9585
			900	4.9585
04/04/2025	16:32:01.679	50		4.96
			50	4.96
			50	4.96
04/04/2025	16:31:59.329	300		4.9695
			300	4.9695
			300	4.9695
04/04/2025	16:31:58.900	200		4.97
			200	4.97
			200	4.97
04/04/2025	16:31:50.716	150		4.9895
			150	4.9895
			150	4.9895
04/04/2025	16:31:27.599	140		4.97
			140	4.97
			140	4.97
04/04/2025	16:31:25.981	150		4.97
			150	4.97
			150	4.97
04/04/2025	16:31:15.744	500		4.97
			500	4.97
			500	4.97
04/04/2025	16:30:54.164	250		4.9895
			250	4.9895
			250	4.9895
04/04/2025	16:30:44.302	100		4.9585
			100	4.9585
			100	4.9585
04/04/2025	16:30:31.687	213		4.9895
			213	4.9895
			213	4.9895
04/04/2025	16:30:27.119	20		4.9895
			20	4.9895
			20	4.9895
04/04/2025	16:30:01.275	2 000		4.9585
			2 000	4.9585
			2 000	4.9585
04/04/2025	16:29:58.830	50		4.9585
			50	4.9585
			50	4.9585
04/04/2025	16:29:58.596	100		4.9585
			100	4.9585
			100	4.9585
04/04/2025	16:29:57.389	1 000		4.9585
			1 000	4.9585
			1 000	4.9585
04/04/2025	16:29:24.197	350		4.9585
			350	4.9585
			350	4.9585
04/04/2025	16:29:13.347	21		4.9895
			21	4.9895
			21	4.9895
04/04/2025	16:28:48.406	20		4.9895
			20	4.9895
			20	4.9895
04/04/2025	16:27:34.207	500		4.9585
			500	4.9585
			500	4.9585
04/04/2025	16:27:25.397	1		4.9585
			1	4.9585
			1	4.9585
04/04/2025	16:27:05.220	1 000		4.976
			1 000	4.976
			1 000	4.976
04/04/2025	16:26:56.455	24		4.998
			24	4.998
			24	4.998
04/04/2025	16:26:41.369	1 000		4.99
			1 000	4.99
			1 000	4.99
04/04/2025	16:26:00.526	1 075		4.9505
			1 000	4.9505
			75	4.9505
			1 075	4.9505
04/04/2025	16:25:57.549	495		4.97
			300	4.97
			195	4.97
			495	4.97
04/04/2025	16:25:45.310	1 005		4.9755
			1 005	4.9755
			1 005	4.9755
04/04/2025	16:24:35.832	200		4.998
			200	4.998
			200	4.998
04/04/2025	16:24:24.956	600		4.998
			600	4.998
			600	4.998
04/04/2025	16:24:09.118	10		4.998
			10	4.998
			10	4.998
04/04/2025	16:23:49.257	1 750		4.99
			1 750	4.99
			1 000	4.99
			500	4.99
			250	4.99
04/04/2025	16:23:43.282	1 750		4.9905
			1 750	4.9905
			1 750	4.9905
04/04/2025	16:23:40.905	795		4.9905
			795	4.9905
			795	4.9905
04/04/2025	16:23:36.023	55		4.9905
			55	4.9905
			55	4.9905
04/04/2025	16:23:28.676	10		4.9985
			10	4.9985
			10	4.9985
04/04/2025	16:22:43.446	500		4.9985
			500	4.9985
			500	4.9985
04/04/2025	16:22:00.402	100		4.999
			100	4.999
			100	4.999
04/04/2025	16:21:26.994	147		4.9715
			147	4.9715
			147	4.9715
04/04/2025	16:21:26.653	10		4.9995
			10	4.9995
			10	4.9995
04/04/2025	16:20:44.212	50		4.9995
			50	4.9995
			50	4.9995
04/04/2025	16:19:58.729	38		4.9985
			38	4.9985
			38	4.9985
04/04/2025	16:19:34.381	5 000		4.9995
			5 000	4.9995
			5 000	4.9995
04/04/2025	16:19:33.763	100		4.9715
			100	4.9715
			100	4.9715
04/04/2025	16:19:31.064	250		4.9715
			250	4.9715
			250	4.9715
04/04/2025	16:19:29.220	75		4.9715
			75	4.9715
			75	4.9715
04/04/2025	16:19:22.200	200		4.9815
			200	4.9815
			200	4.9815
04/04/2025	16:19:20.557	587		4.974
			587	4.974
			587	4.974
04/04/2025	16:19:18.424	6 000		4.9715
			6 000	4.9715
			6 000	4.9715
04/04/2025	16:19:10.049	4 860		4.971
			4 860	4.971
			60	4.971
			4 800	4.971
04/04/2025	16:18:42.736	4 800		4.9705
			4 800	4.9705
			4 800	4.9705
04/04/2025	16:18:41.316	282		4.9505
			82	4.9505
			282	4.9505
			200	4.9505
04/04/2025	16:18:33.952	4 800		4.9705
			4 800	4.9705
			4 800	4.9705
04/04/2025	16:18:31.846	100		4.971
			100	4.971
			100	4.971
04/04/2025	16:18:06.518	5 000		4.971
			5 000	4.971
			5 000	4.971
04/04/2025	16:18:04.396	80		4.971
			80	4.971
			80	4.971
04/04/2025	16:17:53.688	5 000		4.9485
			5 000	4.9485
			5 000	4.9485
04/04/2025	16:17:42.370	5 000		4.9485
			5 000	4.9485
			5 000	4.9485
04/04/2025	16:17:03.138	500		4.9325
			500	4.9325
			500	4.9325
04/04/2025	16:16:33.332	500		4.9725
			500	4.9725
			500	4.9725
04/04/2025	16:16:32.957	378		4.9725
			378	4.9725
			378	4.9725
04/04/2025	16:16:28.408	14		4.9325
			14	4.9325
			14	4.9325
04/04/2025	16:16:26.118	18		4.973
			18	4.973
			18	4.973
04/04/2025	16:16:11.407	15 000		4.95
			5 000	4.95
			5 000	4.95
			5 000	4.95
			400	4.95
			12 100	4.95
			2 500	4.95
04/04/2025	16:15:53.708	5 000		4.9505
			5 000	4.9505
			5 000	4.9505
04/04/2025	16:15:45.295	100		4.9735
			100	4.9735
			100	4.9735
04/04/2025	16:15:30.091	22 000		4.9505
			22 000	4.9505
			22 000	4.9505
04/04/2025	16:15:23.897	5 000		4.95
			5 000	4.95
			5 000	4.95
04/04/2025	16:15:22.079	5 000		4.95
			5 000	4.95
			5 000	4.95
04/04/2025	16:15:21.063	1 500		4.9325
			1 500	4.9325
			1 500	4.9325
04/04/2025	16:15:03.981	25 000		4.9505
			25 000	4.9505
			25 000	4.9505
04/04/2025	16:14:57.910	26 486		4.95
			5 000	4.95
			101	4.95
			1 385	4.95
			15 000	4.95
			5 000	4.95
			26 486	4.95
04/04/2025	16:13:20.592	15 000		4.95
			14 625	4.95
			15 000	4.95
			125	4.95
			250	4.95
04/04/2025	16:12:53.086	5 000		4.9505
			5 000	4.9505
			5 000	4.9505
04/04/2025	16:12:07.924	25		4.9995
			25	4.9995
			25	4.9995
04/04/2025	16:11:56.099	5 000		4.9505
			5 000	4.9505
			5 000	4.9505
04/04/2025	16:11:27.031	250		4.9205
			250	4.9205
			250	4.9205
04/04/2025	16:11:23.106	400		4.9995
			400	4.9995
			400	4.9995
04/04/2025	16:11:11.702	1 000		4.9975
			1 000	4.9975
			1 000	4.9975
04/04/2025	16:11:08.539	10		4.9975
			10	4.9975
			10	4.9975
04/04/2025	16:10:52.807	1 500		4.9975
			1 500	4.9975
			1 500	4.9975
04/04/2025	16:10:46.780	40		4.9975
			40	4.9975
			40	4.9975
04/04/2025	16:10:46.237	16		4.9005
			16	4.9005
			16	4.9005
04/04/2025	16:10:22.260	250		4.9005
			250	4.9005
			250	4.9005
04/04/2025	16:10:22.146	500		4.9005
			500	4.9005
			500	4.9005
04/04/2025	16:10:19.059	325		4.9885
			300	4.9885
			325	4.9885
			25	4.9885
04/04/2025	16:10:14.487	15 190		4.96
			15 165	4.96
			25	4.96
			15 190	4.96
04/04/2025	16:10:12.104	5 000		4.9595
			5 000	4.9595
			5 000	4.9595
04/04/2025	16:10:10.612	5 000		4.9595
			5 000	4.9595
			5 000	4.9595
04/04/2025	16:10:04.293	5 000		4.9595
			5 000	4.9595
			5 000	4.9595
04/04/2025	16:10:03.884	290		4.9595
			290	4.9595
			290	4.9595
04/04/2025	16:09:58.467	30 010		4.988
			30 000	4.988
			10	4.988
			200	4.988
			29 810	4.988
04/04/2025	16:09:13.840	5 000		4.9885
			5 000	4.9885
			5 000	4.9885
04/04/2025	16:09:10.239	1 000		4.9995
			1 000	4.9995
			1 000	4.9995
04/04/2025	16:09:00.469	900		4.9885
			900	4.9885
			900	4.9885
04/04/2025	16:08:52.366	500		4.9995
			500	4.9995
			500	4.9995
04/04/2025	16:08:36.924	200		4.9995
			200	4.9995
			200	4.9995
04/04/2025	16:08:36.875	1 000		5.005
			1 000	5.005
			1 000	5.005
04/04/2025	16:08:17.368	1 000		5.011
			1 000	5.011
			1 000	5.011
04/04/2025	16:08:10.302	86		4.9885
			86	4.9885
			86	4.9885
04/04/2025	16:08:07.337	126		4.9995
			126	4.9995
			126	4.9995
04/04/2025	16:07:17.993	2 700		5.00
			20	5.00
			100	5.00
			2 700	5.00
			2 480	5.00
			100	5.00
04/04/2025	16:06:30.522	4 486		5.011
			4 486	5.011
			4 486	5.011
04/04/2025	16:06:18.719	4 000		5.007
			4 000	5.007
			4 000	5.007
04/04/2025	16:06:18.620	200		5.011
			200	5.011
			200	5.011
04/04/2025	16:06:12.489	997		5.019
			997	5.019
			997	5.019
04/04/2025	16:06:01.363	100		5.019
			100	5.019
			100	5.019
04/04/2025	16:05:36.421	466		5.019
			466	5.019
			466	5.019
04/04/2025	16:05:21.025	100		5.029
			100	5.029
			100	5.029
04/04/2025	16:05:19.831	250		5.019
			250	5.019
			250	5.019
04/04/2025	16:05:10.241	10		5.019
			10	5.019
			10	5.019
04/04/2025	16:04:52.591	100		5.029
			100	5.029
			100	5.029
04/04/2025	16:04:51.658	750		5.029
			750	5.029
			750	5.029
04/04/2025	16:04:35.916	100		5.034
			100	5.034
			100	5.034
04/04/2025	16:04:07.750	65		5.034
			65	5.034
			65	5.034
04/04/2025	16:03:34.731	20		5.034
			20	5.034
			20	5.034
04/04/2025	16:03:12.853	100		5.019
			100	5.019
			100	5.019
04/04/2025	16:02:43.734	5 357		5.02
			357	5.02
			5 000	5.02
			5 357	5.02
04/04/2025	16:02:38.472	7 410		5.019
			400	5.019
			10	5.019
			500	5.019
			6 910	5.019
			7 000	5.019
04/04/2025	16:01:45.570	4 486		5.018
			4 486	5.018
			4 486	5.018
04/04/2025	16:01:31.796	700		4.9955
			700	4.9955
			700	4.9955
04/04/2025	16:00:50.325	900		5.017
			900	5.017
			900	5.017
04/04/2025	16:00:50.213	137		5.016
			137	5.016
			137	5.016
04/04/2025	16:00:27.878	299		5.016
			299	5.016
			299	5.016
04/04/2025	16:00:17.086	250		5.016
			250	5.016
			250	5.016
04/04/2025	16:00:05.209	4 000		5.018
			4 000	5.018
			4 000	5.018
04/04/2025	15:59:32.582	200		4.991
			200	4.991
			200	4.991
04/04/2025	15:58:50.459	1 500		5.018
			1 500	5.018
			1 500	5.018
04/04/2025	15:58:06.203	700		5.005
			700	5.005
			700	5.005
04/04/2025	15:58:00.665	2 630		5.00
			1 470	5.00
			1 160	5.00
			200	5.00
			250	5.00
			1 000	5.00
			100	5.00
			100	5.00
			980	5.00
04/04/2025	15:57:09.065	1 530		5.001
			1 530	5.001
			1 530	5.001
04/04/2025	15:56:57.289	2 000		5.018
			2 000	5.018
			2 000	5.018
04/04/2025	15:56:28.652	500		5.019
			500	5.019
			500	5.019
04/04/2025	15:56:24.821	600		5.019
			600	5.019
			250	5.019
			350	5.019
04/04/2025	15:55:27.056	1 000		5.001
			1 000	5.001
			1 000	5.001
04/04/2025	15:55:16.079	1 000		5.018
			1 000	5.018
			1 000	5.018
04/04/2025	15:55:06.884	200		5.001
			200	5.001
			200	5.001
04/04/2025	15:54:53.693	796		5.018
			796	5.018
			796	5.018
04/04/2025	15:54:50.961	200		5.018
			200	5.018
			200	5.018
04/04/2025	15:54:40.920	500		5.018
			500	5.018
			500	5.018
04/04/2025	15:54:36.618	500		5.019
			500	5.019
			500	5.019
04/04/2025	15:54:33.985	500		5.019
			500	5.019
			500	5.019
04/04/2025	15:54:25.385	40		5.019
			40	5.019
			40	5.019
04/04/2025	15:54:21.217	12 300		5.019
			3 100	5.019
			4 000	5.019
			8 000	5.019
			300	5.019
			9 000	5.019
			200	5.019
04/04/2025	15:53:51.516	4 486		5.019
			4 486	5.019
			4 486	5.019
04/04/2025	15:53:49.990	2 000		5.019
			2 000	5.019
			2 000	5.019
04/04/2025	15:53:46.347	100		5.019
			100	5.019
			100	5.019
04/04/2025	15:53:36.979	30		5.019
			30	5.019
			30	5.019

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 87.14 / Ask: 87.20
Volume: 858 640
-5.11%

Top 5 Turnover

Realtime Quotes
Last Update:
04/04/2025 @ 17:14:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice